国发股份 sh.600538
6.96
+2.05%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.13 | 6.33 | 6.04 | 6.28 | +2.95% | 1.22 | 3.78% |
| 2025-08-18 | 6.32 | 6.35 | 6.06 | 6.10 | -3.02% | 1.55 | 4.80% |
| 2025-08-15 | 6.25 | 6.35 | 6.22 | 6.29 | +0.64% | 0.70 | 2.14% |
| 2025-08-14 | 6.38 | 6.49 | 6.24 | 6.25 | -2.04% | 1.15 | 3.46% |
| 2025-08-13 | 6.29 | 6.38 | 6.19 | 6.38 | +1.75% | 0.82 | 2.47% |
| 2025-08-12 | 6.38 | 6.38 | 6.23 | 6.27 | -1.42% | 0.61 | 1.87% |
| 2025-08-11 | 6.35 | 6.40 | 6.28 | 6.36 | -0.16% | 0.65 | 1.97% |
| 2025-08-08 | 6.30 | 6.39 | 6.20 | 6.37 | +1.76% | 0.98 | 2.96% |
| 2025-08-07 | 6.50 | 6.55 | 6.25 | 6.26 | -4.28% | 1.44 | 4.32% |
| 2025-08-06 | 6.58 | 6.68 | 6.51 | 6.54 | 0.00% | 0.89 | 2.58% |
| 2025-08-05 | 6.58 | 6.62 | 6.46 | 6.54 | +0.46% | 0.65 | 1.90% |
| 2025-08-04 | 6.47 | 6.54 | 6.42 | 6.51 | +0.15% | 0.60 | 1.76% |
| 2025-08-01 | 6.40 | 6.61 | 6.38 | 6.50 | +1.25% | 1.24 | 3.61% |
| 2025-07-31 | 6.46 | 6.53 | 6.32 | 6.42 | -0.93% | 1.12 | 3.35% |
| 2025-07-30 | 6.57 | 6.62 | 6.42 | 6.48 | -1.07% | 1.24 | 3.64% |
| 2025-07-29 | 6.36 | 6.56 | 6.34 | 6.55 | +2.99% | 1.63 | 4.80% |
| 2025-07-28 | 6.29 | 6.38 | 6.24 | 6.36 | +1.11% | 0.93 | 2.80% |
| 2025-07-25 | 6.44 | 6.44 | 6.25 | 6.29 | -0.94% | 1.19 | 3.59% |
| 2025-07-24 | 6.23 | 6.44 | 6.23 | 6.35 | +2.09% | 1.62 | 4.85% |
| 2025-07-23 | 6.00 | 6.29 | 5.96 | 6.22 | +3.49% | 1.51 | 4.68% |